股票概览
6.61
+1.69%
+0.11
6.53
开盘价
6.68
最高价
6.49
最低价
184,938
成交量
数据更新至: 2024-08-30
技术指标
6.51
MA5 (5日均线)
6.55
MA10 (10日均线)
6.67
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-08-30 | 6.53 | 6.68 | 6.49 | 6.61 | +1.69% | 184,938 | 122,578,887 |
| 2024-08-29 | 6.46 | 6.55 | 6.45 | 6.5 | +0.46% | 86,142 | 56,140,925 |
| 2024-08-28 | 6.49 | 6.51 | 6.42 | 6.47 | +0.31% | 68,257 | 44,173,899 |
| 2024-08-27 | 6.53 | 6.53 | 6.44 | 6.45 | -1.07% | 72,308 | 46,761,207 |
| 2024-08-26 | 6.46 | 6.54 | 6.45 | 6.52 | +0.77% | 93,129 | 60,531,834 |
| 2024-08-23 | 6.44 | 6.52 | 6.42 | 6.47 | +0.62% | 99,377 | 64,243,075 |
| 2024-08-22 | 6.65 | 6.68 | 6.42 | 6.43 | -3.02% | 142,485 | 92,805,981 |
| 2024-08-21 | 6.67 | 6.72 | 6.63 | 6.63 | -0.75% | 69,069 | 46,030,489 |
| 2024-08-20 | 6.78 | 6.78 | 6.65 | 6.68 | -0.89% | 105,412 | 70,446,400 |
| 2024-08-19 | 6.76 | 6.82 | 6.74 | 6.74 | -0.44% | 82,873 | 56,105,280 |
| 2024-08-16 | 6.84 | 6.88 | 6.75 | 6.77 | -1.02% | 118,535 | 80,585,571 |
| 2024-08-15 | 6.79 | 6.93 | 6.76 | 6.84 | +0.59% | 172,796 | 118,485,120 |
| 2024-08-14 | 6.79 | 6.86 | 6.77 | 6.8 | -0.44% | 113,064 | 77,133,893 |
| 2024-08-13 | 6.7 | 6.84 | 6.68 | 6.83 | +2.25% | 145,362 | 98,323,559 |
| 2024-08-12 | 6.71 | 6.73 | 6.65 | 6.68 | -0.6% | 105,776 | 70,794,804 |
| 2024-08-09 | 6.82 | 6.86 | 6.72 | 6.72 | -1.03% | 140,511 | 95,271,455 |
| 2024-08-08 | 6.76 | 6.89 | 6.73 | 6.79 | +0.3% | 187,922 | 127,804,098 |
| 2024-08-07 | 6.78 | 6.83 | 6.72 | 6.77 | -0.44% | 151,730 | 102,583,271 |
| 2024-08-06 | 6.9 | 6.96 | 6.71 | 6.8 | -0.73% | 249,029 | 169,309,612 |
| 2024-08-05 | 6.9 | 7.03 | 6.83 | 6.85 | -1.44% | 259,645 | 179,641,700 |
| 2024-08-02 | 7.03 | 7.09 | 6.91 | 6.95 | -1.56% | 247,147 | 173,132,414 |
| 2024-08-01 | 7.1 | 7.13 | 7.04 | 7.06 | -1.4% | 377,968 | 267,615,067 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：